FCMGF
FIRM CAP MTG INVST CORP
stockOTC
EODOct 5, 2026
7.79USD-5.116%(-0.42)4,108
FCMGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.7500 | 7.7900 | 7.7500 | 7.7900 | -5.116% | 4,108 | 0.000% |
| 2026-09-21 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -3.638% | 600 | -5.116% |
| 2026-09-04 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +0.888% | 1,172 | -8.568% |
| 2026-09-02 | 8.4450 | 8.4450 | 8.4450 | 8.4450 | -0.295% | 200 | -7.756% |
| 2026-08-28 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -0.936% | 100 | -8.028% |
| 2026-08-20 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -0.117% | 1,201 | -8.889% |
| 2026-08-14 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +1.224% | 1,791 | -8.995% |
| 2026-08-06 | 8.4820 | 8.4820 | 8.4400 | 8.4565 | +1.154% | 1,206 | -7.882% |
| 2026-08-04 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -0.334% | 36,441 | -6.818% |
| 2026-07-31 | 8.4500 | 8.4500 | 8.3880 | 8.3880 | -2.124% | 9,000 | -7.129% |
| 2026-07-30 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -0.233% | 2,000 | -9.102% |
| 2026-07-23 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | +0.374% | 6,500 | -9.313% |
| 2026-07-20 | 8.5580 | 8.5580 | 8.5580 | 8.5580 | -0.373% | 2,239 | -8.974% |
| 2026-07-15 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | +0.822% | 3,500 | -9.313% |
| 2026-07-09 | 7.1500 | 8.5200 | 7.1500 | 8.5200 | +0.235% | 16,500 | -8.568% |
| 2026-06-30 | 8.4307 | 8.5000 | 8.4307 | 8.5000 | -0.585% | 7,650 | -8.353% |
| 2026-06-23 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +0.588% | 340 | -8.889% |
| 2026-06-22 | 8.5500 | 8.5700 | 8.5000 | 8.5000 | -0.608% | 3,800 | -8.353% |
| 2026-06-18 | 8.5520 | 8.5520 | 8.5520 | 8.5520 | -0.512% | 8,500 | -8.910% |
| 2026-06-12 | 8.5960 | 8.5960 | 8.5960 | 8.5960 | -0.163% | 9,800 | -9.376% |
| 2026-06-03 | 8.6200 | 8.6200 | 8.6100 | 8.6100 | -1.712% | 200 | -9.524% |
| 2026-05-28 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +0.574% | 11,849 | -11.073% |
| 2026-05-26 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +0.577% | 1,500 | -10.563% |
| 2026-05-21 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +0.581% | 3,307 | -10.046% |
| 2026-05-19 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -1.034% | 19,400 | -9.524% |
| 2026-05-14 | 8.7400 | 8.7400 | 8.7000 | 8.7000 | -1.806% | 6,510 | -10.460% |
| 2026-05-06 | 8.8100 | 8.8600 | 8.8100 | 8.8600 | -1.556% | 9,821 | -12.077% |
| 2026-05-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.124% | 5,000 | -13.444% |
| 2026-05-04 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.224% | 7,025 | -12.472% |
| 2026-04-23 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -0.224% | 4,300 | -12.668% |
| 2026-04-17 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +4.561% | 100 | -12.864% |
| 2026-04-02 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +0.802% | 2,500 | -8.889% |
| 2026-04-01 | 8.4820 | 8.4820 | 8.4820 | 8.4820 | +1.044% | 8,310 | -8.158% |
| 2026-03-31 | 8.3944 | 8.3944 | 8.3944 | 8.3944 | -1.445% | 1,000 | -7.200% |
| 2026-03-25 | 8.5175 | 8.5175 | 8.5175 | 8.5175 | -0.728% | 505 | -8.541% |
| 2026-03-18 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +1.179% | 6,586 | -9.207% |
| 2026-03-16 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -4.181% | 16,548 | -8.137% |
| 2026-03-09 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +0.340% | 10,691 | -11.977% |
| 2026-03-03 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -1.010% | 4,220 | -11.678% |
| 2026-03-02 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -1.872% | 9,400 | -12.570% |
| 2026-02-27 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +0.665% | 10,100 | -14.207% |
| 2026-02-24 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +1.008% | 1,600 | -13.636% |
| 2026-02-23 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | 0.000% | 700 | -12.766% |
| 2026-02-12 | 8.8900 | 8.9300 | 8.8900 | 8.9300 | -0.998% | 7,305 | -12.766% |
| 2026-02-09 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +0.782% | 4,900 | -13.636% |
| 2026-02-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.776% | 6,500 | -12.961% |
| 2026-01-29 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +3.086% | 2,000 | -13.636% |
| 2026-01-16 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.508% | 6,900 | -10.971% |
| 2026-01-05 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +0.583% | 400 | -9.629% |
| 2026-01-02 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +1.300% | 4,500 | -9.102% |
| 2025-12-15 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +0.261% | 114 | -7.920% |
| 2025-12-10 | 8.4380 | 8.4380 | 8.4380 | 8.4380 | +1.663% | 800 | -7.680% |
| 2025-12-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.190% | 400 | -6.145% |
| 2025-11-28 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +0.719% | 1,420 | -7.262% |
| 2025-11-24 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -1.998% | 500 | -6.595% |
| 2025-11-12 | 8.5000 | 8.5100 | 8.5000 | 8.5100 | +1.310% | 700 | -8.461% |
| 2025-11-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.238% | 400 | -7.262% |
| 2025-11-07 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -0.590% | 500 | -7.482% |
| 2025-11-05 | 8.4400 | 8.4700 | 8.4400 | 8.4700 | +1.681% | 200 | -8.028% |
| 2025-11-04 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -2.459% | 200 | -6.483% |
| 2025-10-10 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -2.623% | 2,300 | -8.782% |
| 2025-10-06 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.454% | 910 | -11.174% |
| 2025-10-01 | 9.0000 | 9.0000 | 8.8100 | 8.8100 | -1.056% | 12,400 | -11.578% |
| 2025-09-24 | 8.9040 | 8.9040 | 8.9040 | 8.9040 | +1.182% | 250 | -12.511% |
| 2025-09-11 | 8.8200 | 8.8200 | 8.8000 | 8.8000 | +0.975% | 501 | -11.477% |
| 2025-09-04 | 8.7300 | 8.7300 | 8.7150 | 8.7150 | -0.966% | 428 | -10.614% |
| 2025-08-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +0.600% | 220 | -11.477% |
| 2025-08-25 | 8.7475 | 8.7475 | 8.7475 | 8.7475 | -1.713% | 301 | -10.946% |
| 2025-07-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.549% | 1,800 | -12.472% |
| 2025-07-14 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +0.444% | 2,500 | -13.827% |
| 2025-07-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.784% | 400 | -13.444% |
| 2025-06-27 | 8.9700 | 8.9700 | 8.9300 | 8.9300 | -0.833% | 600 | -12.766% |
| 2025-06-06 | 9.0050 | 9.0050 | 9.0050 | 9.0050 | +5.322% | 200 | -13.493% |
| 2025-05-07 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +4.523% | 2,400 | -8.889% |
| 2025-04-07 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -0.848% | 400 | -4.768% |
| 2025-03-31 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.142% | 2,269 | -5.576% |
| 2025-03-10 | 8.0770 | 8.0770 | 8.0770 | 8.0770 | -1.620% | 238 | -3.553% |
| 2025-03-05 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +0.619% | 1,869 | -5.116% |
| 2025-03-03 | 8.1595 | 8.1595 | 8.1595 | 8.1595 | -1.929% | 235 | -4.528% |
| 2025-02-07 | 8.3350 | 8.3350 | 8.3200 | 8.3200 | +6.258% | 1,700 | -6.370% |
| 2025-02-03 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -4.185% | 120 | -0.511% |
| 2025-01-31 | 8.1720 | 8.1720 | 8.1720 | 8.1720 | -0.825% | 100 | -4.674% |
| 2025-01-16 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -1.080% | 254 | -5.461% |
| 2025-01-03 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -1.128% | 200 | -6.483% |
| 2024-12-12 | 8.4250 | 8.4250 | 8.4250 | 8.4250 | +0.417% | 150 | -7.537% |
| 2024-12-10 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +4.094% | 1,000 | -7.151% |
| 2024-12-06 | 8.1000 | 8.1000 | 8.0600 | 8.0600 | -2.303% | 632 | -3.350% |
| 2024-12-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.457% | 547 | -5.576% |
| 2024-12-04 | 8.2125 | 8.2125 | 8.2125 | 8.2125 | -1.529% | 100 | -5.145% |
| 2024-12-02 | 8.3600 | 8.3600 | 8.3400 | 8.3400 | -0.596% | 1,200 | -6.595% |
| 2024-11-29 | 8.3985 | 8.3985 | 8.3900 | 8.3900 | +3.965% | 1,100 | -7.151% |
| 2024-11-12 | 8.1194 | 8.1194 | 8.0700 | 8.0700 | -1.465% | 961 | -3.470% |
| 2024-11-08 | 8.1900 | 8.1900 | 8.1250 | 8.1900 | -0.462% | 637 | -4.884% |
| 2024-11-07 | 8.2280 | 8.2280 | 8.2280 | 8.2280 | +3.315% | 1,040 | -5.323% |
| 2024-11-06 | 8.0616 | 8.0616 | 7.9640 | 7.9640 | -2.282% | 4,918 | -2.185% |
| 2024-11-04 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -0.147% | 500 | -4.417% |
| 2024-11-01 | 8.1620 | 8.1620 | 8.1620 | 8.1620 | -0.886% | 245 | -4.558% |
| 2024-10-29 | 8.2350 | 8.2350 | 8.2350 | 8.2350 | +0.672% | 500 | -5.404% |
| 2024-10-25 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -3.878% | 100 | -4.768% |
| 2024-10-17 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -1.047% | 700 | -8.461% |
| 2024-09-19 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +0.467% | 1,000 | -9.419% |
| 2024-09-16 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +0.117% | 100 | -8.995% |
| 2024-09-13 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +0.014% | 500 | -8.889% |
| 2024-09-12 | 8.5488 | 8.5488 | 8.5488 | 8.5488 | +2.504% | 900 | -8.876% |
| 2024-09-06 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -1.302% | 200 | -6.595% |
| 2024-09-05 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.337% | 110 | -7.811% |
| 2024-09-04 | 8.3385 | 8.3385 | 8.3385 | 8.3385 | -0.614% | 1,000 | -6.578% |
| 2024-09-03 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -0.119% | 100 | -7.151% |
| 2024-08-30 | 8.3800 | 8.4000 | 8.3800 | 8.4000 | +2.314% | 250 | -7.262% |
| 2024-08-15 | 8.0800 | 8.2100 | 8.0800 | 8.2100 | +1.735% | 523 | -5.116% |
| 2024-08-06 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | 0.000% | 524 | -3.470% |
| 2024-08-02 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -3.121% | 100 | -3.470% |
| 2024-07-12 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +3.218% | 100 | -6.483% |
| 2024-07-03 | 8.0703 | 8.0703 | 8.0703 | 8.0703 | +0.753% | 100 | -3.473% |
| 2024-06-21 | 7.8500 | 9.2300 | 7.8500 | 8.0100 | +5.952% | 42,000 | -2.747% |
| 2024-05-29 | 7.5800 | 7.5800 | 7.5600 | 7.5600 | -3.077% | 521 | +3.042% |
| 2024-05-01 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -6.921% | 100 | -0.128% |
| 2024-04-11 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | 0.000% | 400 | -7.041% |
| 2024-04-05 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -0.593% | 100 | -7.041% |
| 2024-03-27 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | 0.000% | 321 | -7.592% |
| 2024-03-18 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -0.940% | 117 | -7.592% |
| 2024-03-01 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -2.408% | 100 | -8.461% |
| 2024-01-29 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +6.089% | 500 | -10.665% |
| 2024-01-17 | 8.2195 | 8.2195 | 8.2195 | 8.2195 | +1.101% | 1,039 | -5.225% |
| 2023-12-20 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +1.752% | 4,036 | -4.182% |
| 2023-12-14 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +6.533% | 2,367 | -2.503% |
| 2023-09-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.266% | 601 | +3.867% |
| 2023-09-05 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -3.094% | 115 | +3.590% |
| 2023-09-01 | 7.7600 | 7.7601 | 7.7600 | 7.7601 | -0.766% | 2,400 | +0.385% |
| 2023-06-20 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -1.138% | 250 | -0.384% |
| 2023-06-15 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -5.833% | 5,794 | -1.517% |
| 2023-05-08 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +2.941% | 595 | -7.262% |
| 2023-04-25 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -4.000% | 100 | -4.534% |
| 2023-04-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.028% | 8,012 | -8.353% |
| 2023-01-30 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +3.647% | 100 | -12.961% |
| 2023-01-12 | 8.6351 | 8.6351 | 8.6351 | 8.6351 | +0.625% | 732 | -9.787% |
| 2023-01-11 | 8.5815 | 8.5815 | 8.5815 | 8.5815 | +10.172% | 732 | -9.223% |
| 2023-01-03 | 7.8201 | 7.8201 | 7.7892 | 7.7892 | +2.220% | 1,500 | +0.010% |
| 2022-12-12 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -15.333% | 1,000 | +2.231% |
| 2022-11-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.623% | 2,002 | -13.444% |
| 2022-11-07 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.454% | 100 | -11.174% |
| 2022-10-27 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +10.125% | 100 | -11.578% |
| 2022-10-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.962% | 100 | -2.625% |
| 2022-09-29 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -0.120% | 100 | -6.483% |
| 2022-09-27 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -11.087% | 100 | -6.595% |
| 2022-09-01 | 9.2200 | 9.3800 | 9.2200 | 9.3800 | -0.636% | 200 | -16.951% |
| 2022-08-29 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -0.317% | 105 | -17.479% |
| 2022-08-26 | 9.4801 | 9.4801 | 9.4700 | 9.4700 | -2.270% | 3,600 | -17.740% |
| 2022-08-19 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -3.197% | 100 | -19.608% |
| 2022-08-18 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +3.623% | 200 | -22.178% |
| 2022-08-10 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +2.006% | 100 | -19.358% |
| 2022-08-04 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -0.728% | 100 | -17.740% |
| 2022-07-28 | 9.5394 | 9.5394 | 9.5394 | 9.5394 | +5.446% | 735 | -18.339% |
| 2022-06-22 | 9.0467 | 9.0467 | 9.0467 | 9.0467 | -2.458% | 3,100 | -13.891% |
| 2022-06-15 | 9.2747 | 9.2747 | 9.2747 | 9.2747 | -11.837% | 4,900 | -16.008% |
| 2022-04-28 | 10.3120 | 10.5200 | 10.3120 | 10.5200 | -4.364% | 1,500 | -25.951% |
| 2022-03-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.254% | 100 | -29.182% |
| 2022-01-26 | 11.3500 | 11.3700 | 11.3500 | 11.3700 | -2.320% | 1,000 | -31.486% |
| 2022-01-20 | 11.8000 | 11.8000 | 11.6400 | 11.6400 | 0.000% | 1,120 | -33.076% |